| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 2.34% | 38,944,700 | -11,724,500 | -50.2 |
4.07
4.68
4.38
|
|
2 tháng
(2024-07-18) |
-0.67 | -13.27% | 117,848,900 | -11,309,827 | -47.8 |
3.65
5.05
4.38
|
|
3 tháng
(2024-06-18) |
-0.50 | -10.25% | 182,381,800 | -6,382,827 | -23.1 |
3.65
5.30
4.38
|
|
6 tháng
(2024-03-20) |
-0.01 | -0.23% | 364,874,800 | -36,418 | 6.0 |
3.65
5.30
4.38
|
|
12 tháng
(2023-09-22) |
0.52 | 13.47% | 895,891,200 | -3,368,938 | -7.0 |
3.35
5.37
4.38
|
|
24 tháng
(2022-09-27) |
-1.63 | -27.12% | 1,993,219,100 | 1,338,022 | 21.7 |
3.35
6.01
4.38
|
|
36 tháng
(2021-10-04) |
-2.84 | -39.34% | 4,650,680,100 | 6,091,522 | 44.6 |
3.35
13.65
4.38
|
|
60 tháng
(2019-10-14) |
-10.87 | -71.28% | 6,860,687,340 | 14,356,672 | 157.3 |
3.35
17.20
4.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 13/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 12/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 11/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 10/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 09/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 06/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.68
|
7,665,800 | 4.40 | 4.68 | 4.40 | 426,000 | 1,266,400 | -4.0 |
| 04/09/2024 |
4.38
|
7,923,400 | 4.33 | 4.45 | 4.27 | 647,600 | 3,778,700 | -13.6 |
| 30/08/2024 |
4.36
|
2,481,100 | 4.42 | 4.47 | 4.36 | 143,000 | 944,100 | -3.5 |
| 29/08/2024 |
4.47
|
2,699,100 | 4.44 | 4.55 | 4.37 | 23,200 | 432,200 | -1.8 |
| 28/08/2024 |
4.35
|
4,397,000 | 4.09 | 4.35 | 4.08 | 248,200 | 886,900 | -2.8 |
| 27/08/2024 |
4.07
|
1,907,400 | 4.10 | 4.16 | 4.07 | 70,600 | 4,370,100 | -17.7 |
| 26/08/2024 |
4.10
|
3,765,700 | 4.20 | 4.20 | 4.10 | 0 | 430,100 | -1.8 |
| 23/08/2024 |
4.16
|
1,074,700 | 4.16 | 4.19 | 4.15 | 0 | 338,500 | -1.4 |
| 22/08/2024 |
4.16
|
1,272,300 | 4.17 | 4.24 | 4.16 | 19,800 | 399,500 | -1.6 |
| 21/08/2024 |
4.17
|
1,701,700 | 4.25 | 4.25 | 4.17 | 11,300 | 328,900 | -1.3 |
| 20/08/2024 |
4.28
|
2,349,000 | 4.22 | 4.32 | 4.22 | 5,400 | 70,100 | -0.3 |
| 19/08/2024 |
4.28
|
1,707,500 | 4.39 | 4.39 | 4.21 | 8,700 | 82,800 | -0.3 |
| 16/08/2024 |
4.39
|
2,112,100 | 4.18 | 4.39 | 4.15 | 52,500 | 121,400 | -0.3 |
| 15/08/2024 |
4.18
|
1,135,700 | 4.30 | 4.30 | 4.15 | 26,100 | 170,300 | -0.6 |
| 14/08/2024 |
4.36
|
1,587,200 | 4.32 | 4.38 | 4.22 | 10,000 | 0 | 0.0 |
| 13/08/2024 |
4.32
|
3,261,500 | 4.27 | 4.41 | 4.11 | 35,200 | 151,500 | -0.5 |
| 12/08/2024 |
4.14
|
3,539,300 | 3.88 | 4.18 | 3.88 | 666,300 | 82,600 | 2.4 |
| 09/08/2024 |
4.08
|
3,317,300 | 4.25 | 4.25 | 4.08 | 1,000 | 363,900 | -1.5 |
| 08/08/2024 |
4.20
|
2,582,100 | 4.19 | 4.25 | 4.01 | 68,100 | 275,100 | -0.9 |
| 07/08/2024 |
4.17
|
5,483,000 | 3.96 | 4.17 | 3.95 | 7,300 | 121,500 | -0.5 |
| 06/08/2024 |
3.90
|
3,140,000 | 3.70 | 3.90 | 3.67 | 180,300 | 165,190 | 0.1 |
| 05/08/2024 |
3.65
|
4,153,400 | 3.90 | 3.95 | 3.65 | 101,600 | 248,200 | -0.6 |
| 02/08/2024 |
3.92
|
3,328,900 | 3.92 | 3.96 | 3.85 | 148,800 | 699,740 | -2.1 |
| 01/08/2024 |
3.93
|
4,426,700 | 3.91 | 4.05 | 3.85 | 24,700 | 252,500 | -0.9 |
| 31/07/2024 |
3.91
|
4,959,600 | 3.98 | 4.10 | 3.89 | 333,900 | 484,400 | -0.6 |
| 30/07/2024 |
4.10
|
16,408,300 | 4.04 | 4.27 | 4.04 | 1,142,700 | 808,700 | 1.4 |
| 29/07/2024 |
4.34
|
2,493,000 | 4.34 | 4.34 | 4.34 | 1,005,003 | 0 | 4.4 |
| 26/07/2024 |
4.66
|
1,952,400 | 4.71 | 4.71 | 4.59 | 456,800 | 147,200 | 1.4 |
| 25/07/2024 |
4.64
|
1,027,500 | 4.70 | 4.72 | 4.59 | 77,400 | 163,400 | -0.4 |
| 24/07/2024 |
4.73
|
2,690,600 | 4.50 | 4.75 | 4.49 | 244,400 | 3,000 | 1.1 |
| 23/07/2024 |
4.53
|
3,054,000 | 4.88 | 4.89 | 4.53 | 126,000 | 130,800 | -0.0 |
| 22/07/2024 |
4.82
|
4,902,400 | 4.93 | 4.98 | 4.70 | 489,800 | 243,200 | 1.2 |
| 19/07/2024 |
4.99
|
1,729,500 | 5.03 | 5.05 | 4.96 | 2,700 | 175,300 | -0.9 |
| 18/07/2024 |
5.05
|
1,619,700 | 5 | 5.05 | 4.91 | 62,900 | 40,900 | 0.1 |
| 17/07/2024 |
4.93
|
3,364,700 | 5.09 | 5.16 | 4.89 | 44,500 | 135,300 | -0.5 |
| 16/07/2024 |
5.08
|
2,085,200 | 5.12 | 5.12 | 5.04 | 79,100 | 34,000 | 0.2 |
| 15/07/2024 |
5.05
|
2,518,000 | 5.22 | 5.25 | 5.05 | 29,200 | 133,400 | -0.5 |
| 12/07/2024 |
5.22
|
1,793,000 | 5.30 | 5.30 | 5.18 | 122,800 | 38,600 | 0.4 |
| 11/07/2024 |
5.30
|
3,822,100 | 5.34 | 5.45 | 5.28 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
3,576,500 | 5.23 | 5.35 | 5.16 | 743,400 | 27,300 | 3.7 |
| 09/07/2024 |
5.22
|
2,656,500 | 5.30 | 5.36 | 5.21 | 24,000 | 202,800 | -0.9 |
| 08/07/2024 |
5.30
|
4,327,300 | 5.10 | 5.35 | 5.06 | 576,200 | 114,700 | 2.4 |
| 05/07/2024 |
5.10
|
2,691,200 | 5.05 | 5.18 | 5 | 350,500 | 62,200 | 1.5 |
| 04/07/2024 |
5.05
|
1,694,000 | 4.96 | 5.05 | 4.95 | 487,400 | 67,300 | 2.1 |
| 03/07/2024 |
4.98
|
1,137,000 | 4.98 | 5.08 | 4.98 | 14,800 | 47,400 | -0.2 |
| 02/07/2024 |
5
|
2,109,200 | 5.02 | 5.09 | 4.93 | 492,700 | 74,200 | 2.1 |
| 01/07/2024 |
4.99
|
1,751,600 | 4.83 | 4.99 | 4.75 | 431,000 | 154,300 | 1.3 |
| 28/06/2024 |
4.85
|
2,822,200 | 5.01 | 5.08 | 4.85 | 619,000 | 347,000 | 1.3 |
| 27/06/2024 |
4.98
|
2,581,100 | 5.10 | 5.15 | 4.96 | 65,700 | 184,800 | -0.6 |
| 26/06/2024 |
5.10
|
3,325,400 | 5.08 | 5.25 | 5.08 | 550,600 | 214,700 | 1.7 |
| 25/06/2024 |
5.07
|
4,069,500 | 5.22 | 5.32 | 5.03 | 607,200 | 450,000 | 0.8 |
| 24/06/2024 |
5.22
|
7,438,400 | 4.95 | 5.22 | 4.86 | 1,578,300 | 166,600 | 7.1 |
| 21/06/2024 |
4.88
|
3,184,800 | 4.92 | 4.99 | 4.84 | 568,400 | 920,800 | -1.7 |
| 20/06/2024 |
4.89
|
2,213,900 | 4.90 | 4.94 | 4.82 | 553,500 | 206,600 | 1.7 |
| 19/06/2024 |
4.88
|
3,069,400 | 4.88 | 4.99 | 4.86 | 542,300 | 338,500 | 1.0 |
| 18/06/2024 |
4.88
|
2,301,900 | 4.85 | 4.95 | 4.85 | 596,500 | 229,600 | 1.8 |
| 17/06/2024 |
4.85
|
2,927,700 | 4.79 | 4.90 | 4.76 | 759,100 | 268,700 | 2.4 |
| 14/06/2024 |
4.82
|
7,036,500 | 4.96 | 5.03 | 4.75 | 876,700 | 229,000 | 3.1 |
| 13/06/2024 |
4.96
|
5,086,500 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
| 12/06/2024 |
5.25
|
6,134,000 | 4.99 | 5.25 | 4.90 | 593,300 | 98,580 | 2.5 |
| 11/06/2024 |
5.04
|
7,542,600 | 5.30 | 5.30 | 4.99 | 749,400 | 261,700 | 2.5 |
| 10/06/2024 |
5.30
|
16,925,100 | 5.50 | 5.50 | 5.20 | 778,789 | 383,700 | 2.1 |
| 07/06/2024 |
5.15
|
5,442,600 | 5.15 | 5.15 | 5.15 | 0 | 12,300 | -0.1 |
| 06/06/2024 |
4.82
|
3,327,700 | 4.82 | 4.82 | 4.82 | 0 | 215,300 | -1.0 |
| 05/06/2024 |
4.51
|
2,556,900 | 4.45 | 4.58 | 4.45 | 761,800 | 14,900 | 3.4 |
| 04/06/2024 |
4.45
|
2,894,000 | 4.43 | 4.53 | 4.43 | 560,900 | 453,600 | 0.5 |
| 03/06/2024 |
4.42
|
2,166,600 | 4.52 | 4.52 | 4.40 | 67,600 | 248,300 | -0.8 |
| 31/05/2024 |
4.47
|
3,590,000 | 4.70 | 4.70 | 4.47 | 12,900 | 170,600 | -0.7 |
| 30/05/2024 |
4.58
|
5,751,200 | 4.41 | 4.68 | 4.32 | 490,100 | 7,900 | 2.2 |
| 29/05/2024 |
4.40
|
5,010,100 | 4.32 | 4.55 | 4.32 | 468,700 | 154,600 | 1.4 |
| 28/05/2024 |
4.32
|
1,040,700 | 4.29 | 4.37 | 4.28 | 75,900 | 44,300 | 0.1 |
| 27/05/2024 |
4.27
|
921,300 | 4.30 | 4.38 | 4.25 | 2,600 | 40,600 | -0.2 |
| 24/05/2024 |
4.29
|
3,188,800 | 4.32 | 4.46 | 4.28 | 206,000 | 95,300 | 0.5 |
| 23/05/2024 |
4.32
|
3,255,000 | 4.30 | 4.34 | 4.21 | 489,600 | 247,400 | 1.0 |
| 22/05/2024 |
4.32
|
2,756,600 | 4.40 | 4.40 | 4.31 | 572,200 | 210,400 | 1.6 |
| 21/05/2024 |
4.37
|
2,519,500 | 4.36 | 4.42 | 4.31 | 556,300 | 1,500 | 2.4 |
| 20/05/2024 |
4.36
|
4,247,800 | 4.60 | 4.60 | 4.33 | 202,900 | 438,700 | -1.1 |
| 17/05/2024 |
4.47
|
7,047,600 | 4.16 | 4.47 | 4.16 | 457,300 | 69,300 | 1.7 |
| 16/05/2024 |
4.18
|
1,094,800 | 4.22 | 4.25 | 4.16 | 26,500 | 48,800 | -0.1 |
| 15/05/2024 |
4.22
|
1,249,600 | 4.22 | 4.25 | 4.20 | 448,600 | 0 | 1.9 |
| 14/05/2024 |
4.22
|
1,468,100 | 4.22 | 4.28 | 4.20 | 333,700 | 19,500 | 1.3 |
| 13/05/2024 |
4.21
|
1,997,800 | 4.20 | 4.25 | 4.19 | 546,000 | 0 | 2.3 |
| 10/05/2024 |
4.18
|
3,017,300 | 4.10 | 4.30 | 4.09 | 405,900 | 104,200 | 1.3 |
| 09/05/2024 |
4.10
|
2,179,600 | 4.07 | 4.12 | 4.07 | 54,400 | 291,300 | -1.0 |
| 08/05/2024 |
4.07
|
2,758,900 | 4.06 | 4.12 | 4.04 | 26,500 | 267,400 | -1.0 |
| 07/05/2024 |
4.07
|
931,600 | 4.12 | 4.12 | 4.05 | 4,300 | 11,100 | -0.0 |
| 06/05/2024 |
4.12
|
2,482,500 | 4 | 4.15 | 4 | 210,300 | 18,600 | 0.8 |
| 03/05/2024 |
4
|
1,575,700 | 4 | 4.02 | 3.98 | 58,500 | 5,000 | 0.2 |
| 02/05/2024 |
4.01
|
997,300 | 4 | 4.03 | 3.99 | 120,800 | 0 | 0.5 |
| 26/04/2024 |
4.03
|
935,100 | 4.01 | 4.05 | 3.99 | 12,600 | 6,500 | 0.0 |
| 25/04/2024 |
4.01
|
2,495,300 | 3.93 | 4.04 | 3.93 | 391,300 | 395,800 | -0.0 |
| 24/04/2024 |
3.93
|
1,023,800 | 3.94 | 3.99 | 3.89 | 2,300 | 93,200 | -0.4 |
| 23/04/2024 |
3.94
|
839,100 | 3.93 | 3.98 | 3.88 | 8,700 | 6,000 | 0.0 |